Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Uranium Miners ETF (NY: URNM )

49.75 -2.85 (-5.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.26 12.26 12.09 12.09 4,105 -0.26(-2.08%)
Apr 29, 2020 12.39 12.39 12.33 12.34 4,791 +0.08(+0.66%)
Apr 28, 2020 12.55 12.55 12.19 12.26 20,490 -0.15(-1.22%)
Apr 27, 2020 12.40 12.47 12.20 12.41 17,903 +0.14(+1.13%)
Apr 24, 2020 12.18 12.35 12.14 12.27 9,505 +0.12(+1.00%)
Apr 23, 2020 12.09 12.54 11.93 12.15 53,749 +0.25(+2.12%)
Apr 22, 2020 11.70 11.96 11.49 11.90 20,673 +0.46(+3.98%)
Apr 21, 2020 11.72 11.73 11.30 11.44 21,726 -0.32(-2.68%)
Apr 20, 2020 11.41 12.07 11.41 11.76 45,783 +0.21(+1.81%)
Apr 17, 2020 11.36 11.55 11.24 11.55 11,541 +0.31(+2.75%)
Apr 16, 2020 11.03 11.35 11.03 11.24 25,231 +0.28(+2.54%)
Apr 15, 2020 10.76 11.09 10.71 10.96 33,969 +0.00(+0.04%)
Apr 14, 2020 10.28 10.96 10.28 10.96 13,046 +0.99(+9.94%)
Apr 13, 2020 10.06 10.06 9.968 9.968 4,256 -0.13(-1.34%)
Apr 09, 2020 10.03 10.26 10.03 10.10 4,526 +0.11(+1.11%)
Apr 08, 2020 10.07 10.12 9.907 9.992 14,355 +0.09(+0.93%)
Apr 07, 2020 9.500 9.911 9.500 9.900 6,375 +0.48(+5.08%)
Apr 06, 2020 9.315 9.438 9.279 9.422 4,714 +0.23(+2.51%)
Apr 03, 2020 9.178 9.191 9.087 9.191 2,263 +0.19(+2.06%)
Apr 02, 2020 9.006 9.006 9.006 9.006 47 +0.23(+2.63%)
Apr 01, 2020 8.837 8.837 8.634 8.775 2,507 +0.07(+0.84%)
Mar 31, 2020 8.673 8.798 8.669 8.703 9,235 +0.03(+0.35%)
Mar 30, 2020 8.398 8.672 8.351 8.672 2,444 +0.45(+5.44%)
Mar 27, 2020 8.303 8.303 8.126 8.224 3,168 -0.01(-0.15%)
Mar 26, 2020 8.334 8.489 8.175 8.236 20,784 +0.10(+1.23%)
Mar 25, 2020 7.777 8.248 7.777 8.136 3,227 +0.36(+4.60%)
Mar 24, 2020 7.733 7.779 7.733 7.779 7,273 +0.58(+8.06%)
Mar 23, 2020 7.397 7.397 7.070 7.198 4,275 -0.20(-2.65%)
Mar 20, 2020 7.394 7.394 7.394 7.394 226 -0.06(-0.84%)
Mar 19, 2020 6.889 7.547 6.871 7.456 8,416 +0.13(+1.78%)
Mar 18, 2020 7.878 7.878 7.326 7.326 2,953 -0.62(-7.86%)
Mar 17, 2020 7.808 7.971 7.698 7.950 4,630 +0.54(+7.28%)
Mar 16, 2020 7.481 7.549 7.339 7.411 24,914 -0.84(-10.18%)
Mar 13, 2020 8.285 8.285 7.967 8.250 11,541 +0.24(+2.97%)
Mar 12, 2020 8.307 8.307 7.857 8.012 14,434 -0.75(-8.59%)
Mar 11, 2020 9.067 9.067 8.765 8.765 2,346 -0.52(-5.57%)
Mar 10, 2020 9.217 9.400 8.957 9.283 3,955 +0.30(+3.29%)
Mar 09, 2020 9.385 9.385 8.926 8.988 5,852 -0.83(-8.45%)
Mar 06, 2020 9.849 9.849 9.724 9.817 2,942 -0.13(-1.33%)
Mar 05, 2020 9.969 9.986 9.935 9.950 4,775 -0.19(-1.83%)
Mar 04, 2020 10.08 10.20 10.08 10.13 2,378 +0.14(+1.42%)
Mar 03, 2020 10.02 10.21 9.993 9.993 4,546 +0.05(+0.48%)
Mar 02, 2020 9.778 9.946 9.778 9.945 9,328 +0.21(+2.19%)
Feb 28, 2020 9.606 9.732 9.416 9.732 32,815 -0.11(-1.12%)
Feb 27, 2020 9.748 9.999 9.743 9.842 11,227 -0.20(-2.02%)
Feb 26, 2020 10.17 10.17 10.03 10.05 8,667 -0.13(-1.23%)
Feb 25, 2020 10.36 10.36 10.17 10.17 4,202 -0.29(-2.80%)
Feb 24, 2020 10.67 10.67 10.42 10.46 7,350 -0.34(-3.15%)
Feb 21, 2020 10.91 10.91 10.79 10.80 15,615 -0.11(-1.01%)
Feb 20, 2020 10.91 10.97 10.91 10.91 7,893 -0.04(-0.36%)
Feb 19, 2020 10.96 10.98 10.92 10.95 14,493 +0.02(+0.20%)
Feb 18, 2020 11.00 11.00 10.91 10.93 8,224 -0.08(-0.70%)
Feb 14, 2020 11.01 11.04 11.00 11.01 8,147 -0.12(-1.03%)
Feb 13, 2020 11.13 11.15 11.11 11.12 3,193 -0.06(-0.50%)
Feb 12, 2020 10.91 11.18 10.91 11.18 10,779 +0.26(+2.35%)
Feb 11, 2020 10.68 10.95 10.68 10.92 5,019 +0.22(+2.07%)
Feb 10, 2020 10.76 10.76 10.68 10.70 7,332 -0.06(-0.57%)
Feb 07, 2020 10.80 10.97 10.76 10.76 1,357 -0.04(-0.37%)
Feb 06, 2020 10.85 10.85 10.79 10.80 1,638 -0.06(-0.55%)
Feb 05, 2020 10.83 10.86 10.76 10.86 20,655 +0.04(+0.37%)
Feb 04, 2020 10.77 10.84 10.77 10.82 7,214 +0.22(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.